주식
보고서
키워드 입력…
안내
계좌 개설

Historical Data-ko

주식코드

날짜별 조회

-
날짜 終値（千VND） 변화 매칭 거래 협의 거래 시가 (천 VND)
거래량 가치 (백만 VND) 거래량 가치 (백만 VND) 기준가 상한가 거래소
23/09/2026 13,800 -0.2 (-1.43%) 31,100 430.54 0 0 14,000 14,950 13,050
22/09/2026 14,000 -0.4 (-2.78%) 22,400 314.21 0 0 14,400 15,400 13,400
21/09/2026 14,400 -0.1 (-0.69%) 46,400 659.06 0 0 14,500 15,500 13,500
18/09/2026 14,500 0.75 (5.45%) 56,200 775.51 0 0 13,750 14,700 12,800
17/09/2026 13,750 -0.15 (-1.08%) 162,700 2,224.15 0 0 13,900 14,850 12,950
16/09/2026 13,900 -0.95 (-6.4%) 91,600 1,316.4 0 0 14,850 15,850 13,850
15/09/2026 14,850 0.1 (0.68%) 80,200 1,186.67 0 0 14,750 15,750 13,750
14/09/2026 14,750 0.55 (3.87%) 231,700 3,438.47 0 0 14,200 15,150 13,250
11/09/2026 14,200 0 (0%) 34,000 479.96 0 0 14,200 15,150 13,250
10/09/2026 14,200 0.4 (2.9%) 117,600 1,658.07 0 0 13,800 14,750 12,850
09/09/2026 13,800 -0.15 (-1.08%) 52,600 728.42 0 0 13,950 14,900 13,000
08/09/2026 13,950 0 (0%) 14,600 202.12 0 0 13,950 14,900 13,000
07/09/2026 13,950 0.15 (1.09%) 50,900 707.86 0 0 13,800 14,750 12,850
04/09/2026 13,800 0.2 (1.47%) 32,800 439.75 0 0 13,600 14,550 12,650
03/09/2026 13,600 -0.5 (-3.55%) 82,400 1,127.76 0 0 14,100 15,050 13,150
28/08/2026 14,100 -0.1 (-0.7%) 41,800 581.48 0 0 14,200 15,150 13,250
27/08/2026 14,200 0.5 (3.65%) 176,400 2,482.65 0 0 13,700 14,650 12,750
26/08/2026 13,700 0.85 (6.61%) 228,200 3,087.26 0 0 12,850 13,700 12,000
25/08/2026 12,850 0 (0%) 12,100 155.39 0 0 12,850 13,700 12,000
24/08/2026 12,850 0.15 (1.18%) 4,500 57.51 0 0 12,700 13,550 11,850
21/08/2026 12,700 0.05 (0.4%) 60,700 769.59 0 0 12,650 13,500 11,800
20/08/2026 12,650 -0.05 (-0.39%) 7,900 100.08 0 0 12,700 13,550 11,850
19/08/2026 12,700 -0.05 (-0.39%) 41,800 531.46 0 0 12,750 13,600 11,900
18/08/2026 12,750 0.05 (0.39%) 33,600 429.19 0 0 12,700 13,550 11,850
17/08/2026 12,700 -0.1 (-0.78%) 26,600 339.92 0 0 12,800 13,650 11,950
14/08/2026 12,800 -0.05 (-0.39%) 9,300 118.2 0 0 12,850 13,700 12,000
13/08/2026 12,850 0 (0%) 9,800 125.27 0 0 12,850 13,700 12,000
12/08/2026 12,850 -0.05 (-0.39%) 36,300 465.69 0 0 12,900 13,800 12,000
11/08/2026 12,900 -0.1 (-0.77%) 15,100 194.86 0 0 13,000 13,900 12,100
10/08/2026 13,000 0.2 (1.56%) 14,200 187.11 0 0 12,800 13,650 11,950
07/08/2026 12,800 0 (0%) 29,000 375.02 0 0 12,800 13,650 11,950
06/08/2026 12,800 -0.2 (-1.54%) 63,200 817.38 0 0 13,000 13,900 12,100
05/08/2026 13,000 0.1 (0.78%) 20,800 268.78 0 0 12,900 13,800 12,000
04/08/2026 12,900 -0.3 (-2.27%) 3,500 45.27 0 0 13,200 14,100 12,300
03/08/2026 13,200 0.6 (4.76%) 173,400 2,266.24 0 0 12,600 13,450 11,750
31/07/2026 12,600 0.05 (0.4%) 40,600 512.22 0 0 12,550 13,400 11,700
30/07/2026 12,550 0.35 (2.87%) 26,000 324.05 0 0 12,200 13,050 11,350
29/07/2026 12,200 0 (0%) 51,500 633.79 0 0 12,200 13,050 11,350
28/07/2026 12,200 0.4 (3.39%) 23,900 291.27 0 0 11,800 12,600 11,000
27/07/2026 11,800 -0.4 (-3.28%) 47,400 566.83 0 0 12,200 13,050 11,350
24/07/2026 12,200 0.05 (0.41%) 8,100 98.78 0 0 12,150 13,000 11,300
23/07/2026 12,150 0.05 (0.41%) 18,800 228.43 0 0 12,100 12,900 11,300
22/07/2026 12,100 0.3 (2.54%) 26,200 314.9 0 0 11,800 12,600 11,000
21/07/2026 11,800 0 (0%) 10,400 123.22 0 0 11,800 12,600 11,000
20/07/2026 11,800 -0.55 (-4.45%) 39,400 470.3 0 0 12,350 13,200 11,500
17/07/2026 12,350 0.35 (2.92%) 16,400 201.27 0 0 12,000 12,800 11,200
16/07/2026 12,000 -0.05 (-0.41%) 26,200 314.55 0 0 12,050 12,850 11,250
15/07/2026 12,050 0 (0%) 6,000 72.17 0 0 12,050 12,850 11,250
14/07/2026 12,050 0.05 (0.42%) 21,100 253.68 0 0 12,000 12,800 11,200
13/07/2026 12,000 -0.2 (-1.64%) 41,500 497.48 0 0 12,200 13,050 11,350
10/07/2026 12,200 -0.05 (-0.41%) 700 8.57 0 0 12,250 13,100 11,400
09/07/2026 12,250 0.05 (0.41%) 14,900 181.3 0 0 12,200 13,050 11,350
08/07/2026 12,200 -0.2 (-1.61%) 6,800 82.74 0 0 12,400 13,250 11,550
07/07/2026 12,400 0.1 (0.81%) 7,700 94.06 0 0 12,300 13,150 11,450
06/07/2026 12,300 -0.1 (-0.81%) 2,400 29.34 0 0 12,400 13,250 11,550
03/07/2026 12,400 0 (0%) 28,000 347.02 0 0 12,400 13,250 11,550
02/07/2026 12,400 0.1 (0.81%) 21,200 262.25 0 0 12,300 13,150 11,450
01/07/2026 12,300 0.1 (0.82%) 22,900 281.46 0 0 12,200 13,050 11,350
30/06/2026 12,200 0 (0%) 22,800 277.59 0 0 12,200 13,050 11,350
29/06/2026 12,200 -0.15 (-1.21%) 5,600 68.31 0 0 12,350 13,200 11,500
26/06/2026 12,350 0.2 (1.65%) 3,900 47.48 0 0 12,150 13,000 11,300
25/06/2026 12,150 0.05 (0.41%) 18,800 232.52 0 0 12,100 12,900 11,300
24/06/2026 12,100 -0.15 (-1.22%) 22,200 270.37 0 0 12,250 13,100 11,400
23/06/2026 12,250 -0.25 (-2%) 32,900 406.44 0 0 12,500 13,350 11,650
22/06/2026 12,500 -0.05 (-0.4%) 25,000 308.86 0 0 12,550 13,400 11,700
19/06/2026 12,550 -0.05 (-0.4%) 33,800 422.08 0 0 12,600 13,450 11,750
18/06/2026 13,800 -0.05 (-0.36%) 112,500 1,552.03 0 0 13,850 14,800 12,900
17/06/2026 13,850 0 (0%) 84,100 1,166.43 0 0 13,850 14,800 12,900
16/06/2026 13,850 0.2 (1.47%) 64,300 884.16 0 0 13,650 14,600 12,700
15/06/2026 13,650 0.1 (0.74%) 12,300 166.91 0 0 13,550 14,450 12,650
12/06/2026 13,550 -0.1 (-0.73%) 7,700 104.63 0 0 13,650 14,600 12,700
11/06/2026 13,650 0 (0%) 31,600 427.91 0 0 13,650 14,600 12,700
10/06/2026 13,650 -0.05 (-0.36%) 20,700 281.4 0 0 13,700 14,650 12,750
09/06/2026 13,700 0.3 (2.24%) 104,100 1,415.94 0 0 13,400 14,300 12,500
08/06/2026 13,400 -0.15 (-1.11%) 30,200 408.06 0 0 13,550 14,450 12,650
05/06/2026 13,550 -0.05 (-0.37%) 33,700 459.31 0 0 13,600 14,550 12,650
04/06/2026 13,600 0.1 (0.74%) 5,000 67.74 0 0 13,500 14,400 12,600
03/06/2026 13,500 -0.1 (-0.74%) 15,200 205.3 0 0 13,600 14,550 12,650
02/06/2026 13,600 -0.1 (-0.73%) 7,200 97.44 0 0 13,700 14,650 12,750
01/06/2026 13,700 0.05 (0.37%) 13,500 182.71 0 0 13,650 14,600 12,700
29/05/2026 13,650 0.1 (0.74%) 68,500 924.79 0 0 13,550 14,450 12,650
28/05/2026 13,550 -0.1 (-0.73%) 3,000 40.63 0 0 13,650 14,600 12,700
27/05/2026 13,650 0 (0%) 8,500 115.05 0 0 13,650 14,600 12,700
26/05/2026 13,650 0.15 (1.11%) 45,600 619.66 0 0 13,500 14,400 12,600
25/05/2026 13,500 0 (0%) 42,400 579.08 0 0 13,500 14,400 12,600
22/05/2026 13,500 0.05 (0.37%) 10,800 145.83 0 0 13,450 14,350 12,550
21/05/2026 13,450 -0.2 (-1.47%) 21,700 292.88 0 0 13,650 14,600 12,700
20/05/2026 13,650 0.05 (0.37%) 47,200 640.82 0 0 13,600 14,550 12,650
19/05/2026 13,600 -0.2 (-1.45%) 31,800 438.33 0 0 13,800 14,750 12,850
18/05/2026 13,800 0.15 (1.1%) 58,500 802.75 0 0 13,650 14,600 12,700
15/05/2026 13,650 -0.05 (-0.36%) 57,700 785.61 0 0 13,700 14,650 12,750
14/05/2026 13,700 -0.1 (-0.72%) 32,700 447.75 0 0 13,800 14,750 12,850
13/05/2026 13,800 0.25 (1.85%) 40,400 557.31 0 0 13,550 14,450 12,650
12/05/2026 13,550 0.05 (0.37%) 16,600 225.08 0 0 13,500 14,400 12,600
11/05/2026 13,500 0 (0%) 29,400 397.92 0 0 13,500 14,400 12,600
08/05/2026 13,500 -0.05 (-0.37%) 32,800 442.49 0 0 13,550 14,450 12,650
07/05/2026 13,550 0.1 (0.74%) 74,700 1,007.51 0 0 13,450 14,350 12,550
06/05/2026 13,450 -0.05 (-0.37%) 29,100 391.27 0 0 13,500 14,400 12,600
05/05/2026 13,500 0 (0%) 30,700 412.8 0 0 13,500 14,400 12,600
04/05/2026 13,500 -0.05 (-0.37%) 49,000 661.6 0 0 13,550 14,450 12,650
29/04/2026 13,550 -0.05 (-0.37%) 27,900 376.84 0 0 13,600 14,550 12,650
28/04/2026 13,600 -0.25 (-1.81%) 82,100 1,115.82 0 0 13,850 14,800 12,900
24/04/2026 13,850 0 (0%) 35,500 487.31 0 0 13,850 14,800 12,900
23/04/2026 13,850 0 (0%) 75,600 1,042.76 0 0 13,850 14,800 12,900
22/04/2026 13,850 -0.05 (-0.36%) 11,200 155.3 0 0 13,900 14,850 12,950
21/04/2026 13,900 -0.05 (-0.36%) 39,300 545.72 0 0 13,950 14,900 13,000
20/04/2026 13,950 0 (0%) 12,500 174.25 0 0 13,950 14,900 13,000
17/04/2026 13,950 0.1 (0.72%) 36,000 498.93 0 0 13,850 14,800 12,900
16/04/2026 13,850 0 (0%) 21,200 293.8 0 0 13,850 14,800 12,900
15/04/2026 13,850 0 (0%) 32,700 453.6 0 0 13,850 14,800 12,900
14/04/2026 13,850 -0.1 (-0.72%) 45,300 630.39 0 0 13,950 14,900 13,000
13/04/2026 13,950 -0.05 (-0.36%) 30,300 422.53 0 0 14,000 14,950 13,050
10/04/2026 14,000 0.2 (1.45%) 35,600 495.86 0 0 13,800 14,750 12,850
09/04/2026 13,800 -0.2 (-1.43%) 41,200 569.95 0 0 14,000 14,950 13,050
08/04/2026 14,000 0.15 (1.08%) 86,300 1,203.38 0 0 13,850 14,800 12,900
07/04/2026 13,850 0 (0%) 18,900 261.41 0 0 13,850 14,800 12,900
06/04/2026 13,850 0 (0%) 34,400 479.14 0 0 13,850 14,800 12,900
03/04/2026 13,850 -0.1 (-0.72%) 18,300 253.31 0 0 13,950 14,900 13,000
02/04/2026 13,950 0.05 (0.36%) 36,100 501.62 0 0 13,900 14,850 12,950
01/04/2026 13,900 0.05 (0.36%) 56,600 790.82 0 0 13,850 14,800 12,900
31/03/2026 13,850 -0.05 (-0.36%) 53,200 738.33 0 0 13,900 14,850 12,950
30/03/2026 13,900 0.05 (0.36%) 24,000 333.58 0 0 13,850 14,800 12,900
27/03/2026 13,850 -0.05 (-0.36%) 23,200 320.15 0 0 13,900 14,850 12,950
26/03/2026 13,900 -0.1 (-0.71%) 17,600 243.76 0 0 14,000 14,950 13,050
25/03/2026 14,000 0.35 (2.56%) 62,200 864.28 0 0 13,650 14,600 12,700
24/03/2026 13,650 0.2 (1.49%) 52,200 711.77 0 0 13,450 14,350 12,550
23/03/2026 13,450 -0.4 (-2.89%) 142,700 1,938.25 0 0 13,850 14,800 12,900

Historical Data-ko - BSC

icon BSC Trading icon BSC Smart Invest icon 원격 상담
간단히 보기
BSC Livestream
빠른 연결